Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

47.41 +1.91 (+4.20%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.663 1.694 1.658 1.694 297,776 +0.03(+1.87%)
Oct 28, 2004 1.696 1.696 1.659 1.663 91,623 -0.01(-0.33%)
Oct 27, 2004 1.656 1.716 1.656 1.669 419,396 +0.01(+0.33%)
Oct 26, 2004 1.742 1.742 1.661 1.663 980,045 -0.09(-4.93%)
Oct 25, 2004 1.696 1.780 1.680 1.749 150,524 +0.02(+1.17%)
Oct 22, 2004 1.658 1.777 1.654 1.729 353,950 +0.03(+1.95%)
Oct 21, 2004 1.665 1.718 1.665 1.696 164,158 +0.02(+1.20%)
Oct 20, 2004 1.696 1.722 1.669 1.676 417,214 -0.01(-0.87%)
Oct 19, 2004 1.718 1.784 1.669 1.691 420,486 -0.05(-2.95%)
Oct 18, 2004 1.740 1.779 1.685 1.742 651,181 +0.03(+1.60%)
Oct 15, 2004 1.632 1.724 1.632 1.714 402,489 +0.06(+3.66%)
Oct 14, 2004 1.643 1.696 1.643 1.654 165,249 -0.02(-1.31%)
Oct 13, 2004 1.637 1.692 1.634 1.676 225,786 +0.05(+2.93%)
Oct 12, 2004 1.614 1.647 1.614 1.628 78,534 +0.01(+0.79%)
Oct 11, 2004 1.614 1.718 1.614 1.615 196,336 -0.02(-1.01%)
Oct 08, 2004 1.702 1.702 1.626 1.632 177,247 -0.06(-3.78%)
Oct 07, 2004 1.614 1.709 1.614 1.696 353,950 +0.05(+2.78%)
Oct 06, 2004 1.636 1.680 1.615 1.650 412,851 -0.01(-0.66%)
Oct 05, 2004 1.694 1.696 1.658 1.661 386,127 -0.03(-2.05%)
Oct 04, 2004 1.678 1.696 1.678 1.696 810,432 +0.03(+1.65%)
Oct 01, 2004 1.669 1.669 1.650 1.669 287,959 +0.03(+1.56%)
Sep 30, 2004 1.632 1.667 1.632 1.643 81,806 +0.01(+0.67%)
Sep 29, 2004 1.614 1.676 1.614 1.632 223,059 +0.01(+0.57%)
Sep 28, 2004 1.614 1.669 1.614 1.623 275,416 +0.01(+0.68%)
Sep 27, 2004 1.612 1.650 1.537 1.612 556,831 +0.02(+1.15%)
Sep 24, 2004 1.582 1.606 1.559 1.593 139,616 +0.01(+0.46%)
Sep 23, 2004 1.692 1.692 1.526 1.586 194,700 +0.03(+2.25%)
Sep 22, 2004 1.522 1.559 1.522 1.551 319,046 +0.01(+0.71%)
Sep 21, 2004 1.502 1.559 1.502 1.540 272,143 -0.02(-1.18%)
Sep 20, 2004 1.595 1.595 1.502 1.559 387,764 -0.04(-2.52%)
Sep 17, 2004 1.579 1.610 1.577 1.599 301,594 -0.01(-0.80%)
Sep 16, 2004 1.650 1.659 1.582 1.612 363,767 -0.05(-2.87%)
Sep 15, 2004 1.691 1.692 1.498 1.659 2,120,431 +0.10(+6.22%)
Sep 14, 2004 1.471 1.604 1.469 1.562 187,064 -0.08(-5.12%)
Sep 13, 2004 1.672 1.672 1.582 1.647 328,863 +0.01(+0.79%)
Sep 10, 2004 1.603 1.659 1.590 1.634 597,189 +0.03(+1.95%)
Sep 09, 2004 1.487 1.603 1.487 1.603 435,211 +0.08(+5.30%)
Sep 08, 2004 1.513 1.522 1.480 1.522 169,067 +0.01(+0.61%)
Sep 07, 2004 1.478 1.513 1.478 1.513 39,267 +0.03(+2.36%)
Sep 03, 2004 1.467 1.478 1.445 1.478 173,975 +0.02(+1.51%)
Sep 02, 2004 1.456 1.502 1.428 1.456 324,500 -0.02(-1.37%)
Sep 01, 2004 1.526 1.531 1.476 1.476 140,707 -0.04(-2.90%)
Aug 31, 2004 1.467 1.520 1.467 1.520 231,240 +0.04(+2.85%)
Aug 30, 2004 1.544 1.544 1.465 1.478 171,794 -0.04(-2.77%)
Aug 27, 2004 1.428 1.546 1.428 1.520 431,939 +0.07(+4.94%)
Aug 26, 2004 1.458 1.465 1.449 1.449 299,412 +0.00(+0.13%)
Aug 25, 2004 1.384 1.449 1.350 1.447 442,301 +0.03(+2.33%)
Aug 24, 2004 1.403 1.419 1.375 1.414 203,426 +0.02(+1.18%)
Aug 23, 2004 1.307 1.397 1.307 1.397 147,252 +0.01(+0.93%)
Aug 20, 2004 1.304 1.421 1.304 1.384 164,158 +0.01(+0.40%)
Aug 19, 2004 1.381 1.427 1.366 1.379 250,328 +0.78(+130.20%)
Aug 17, 2004 0.5819 0.6006 0.5786 0.5990 109,075 +0.02(+3.38%)
Aug 16, 2004 0.5607 0.5949 0.5607 0.5794 88,896 +0.02(+3.04%)
Aug 13, 2004 0.5822 0.5822 0.5550 0.5623 82,897 -0.01(-2.40%)
Aug 12, 2004 0.5884 0.6022 0.5713 0.5762 90,532 -0.03(-4.46%)
Aug 11, 2004 0.5876 0.6030 0.5876 0.6030 57,264 +0.00(+0.00%)
Aug 10, 2004 0.5908 0.6082 0.5705 0.6030 246,511 +0.04(+6.80%)
Aug 09, 2004 0.5664 0.5705 0.5542 0.5647 22,905 +0.01(+1.15%)
Aug 06, 2004 0.5696 0.5835 0.5542 0.5582 157,068 -0.03(-4.33%)
Aug 05, 2004 0.5777 0.6071 0.5705 0.5835 134,163 +0.02(+2.87%)
Aug 04, 2004 0.5696 0.5778 0.5379 0.5672 136,889 +0.02(+3.42%)
Aug 03, 2004 0.5346 0.5737 0.5297 0.5484 141,253 -0.00(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.